Bloomsbury Publishing PLC (BLPU)

BLPU
🏛️ Vereinigtes Königreich →
478.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 476.50 476.50 476.50 476.50 0.4K
08:02 477.00 477.00 477.00 477.00 0.1K
08:04 479.75 480.00 479.75 480.00 10.3K
08:05 481.50 481.50 480.00 481.25 2.4K
08:07 481.50 481.50 481.50 481.50 0.1K
08:08 480.45 480.45 480.45 480.45 0.4K
08:13 480.00 480.00 479.50 479.50 1.1K
08:15 479.69 479.69 479.69 479.69 1.1K
08:18 480.30 480.30 480.30 480.30 0.0K
08:27 479.00 479.00 478.50 478.50 1.4K
08:29 477.50 478.50 477.50 478.37 4.2K
08:31 478.50 478.50 478.50 478.50 0.7K
08:32 478.00 479.00 478.00 479.00 0.2K
08:40 479.00 479.00 479.00 479.00 0.6K
08:42 479.11 479.50 479.11 479.50 0.5K
08:43 478.46 478.46 478.46 478.46 0.1K
08:48 479.60 479.60 479.60 479.60 0.1K
08:55 480.50 480.50 480.50 480.50 0.1K
08:58 480.50 480.50 480.50 480.50 0.0K
09:00 478.00 478.00 478.00 478.00 0.0K
09:05 480.50 480.50 480.50 480.50 0.1K
09:06 480.00 480.00 480.00 480.00 0.4K
09:07 481.00 481.00 481.00 481.00 0.0K
09:12 481.50 481.50 481.50 481.50 0.1K
09:14 481.00 481.00 481.00 481.00 0.0K
09:15 479.25 479.25 479.25 479.25 0.0K
09:16 479.32 479.32 479.32 479.32 0.1K
09:17 481.00 481.00 481.00 481.00 0.0K
09:21 480.50 480.50 480.50 480.50 0.0K
09:23 480.50 480.50 480.50 480.50 1.0K
09:25 480.50 480.50 480.50 480.50 0.0K
09:26 478.00 478.00 478.00 478.00 0.0K
09:28 478.63 478.63 478.63 478.63 1.3K
09:30 478.00 478.00 478.00 478.00 0.0K
09:31 478.60 478.60 478.60 478.60 1.0K
09:32 478.50 478.50 478.50 478.50 0.0K
09:34 478.50 478.50 478.50 478.50 0.0K
09:35 478.82 478.82 478.82 478.82 0.1K
09:44 479.50 479.50 479.50 479.50 0.1K
09:45 477.50 477.50 477.50 477.50 0.0K
09:50 478.50 478.50 478.00 478.00 1.1K
09:52 477.50 477.50 477.50 477.50 0.0K
09:54 477.50 478.50 477.50 477.50 0.3K
09:58 477.50 477.50 477.50 477.50 0.9K
10:00 477.00 477.00 477.00 477.00 0.1K
10:06 477.00 477.00 477.00 477.00 1.2K
10:09 476.50 477.50 476.50 477.50 0.0K
10:11 477.00 477.50 477.00 477.50 0.0K
10:13 477.50 477.50 477.50 477.50 0.0K
10:16 479.18 479.18 479.18 479.18 1.7K
10:17 479.42 479.42 479.42 479.42 0.8K
10:18 477.50 477.50 477.50 477.50 5.0K
10:23 476.00 476.00 476.00 476.00 0.0K
10:39 477.25 477.25 477.25 477.25 5.6K
10:45 475.90 475.90 475.90 475.90 0.0K
10:48 475.50 475.50 475.50 475.50 0.7K
10:54 476.98 476.98 476.98 476.98 1.0K
11:02 476.50 476.50 476.50 476.50 0.2K
11:12 476.50 476.50 476.50 476.50 0.0K
11:17 476.50 476.50 476.50 476.50 0.2K
11:23 476.50 476.50 476.50 476.50 0.0K
11:30 475.00 475.00 475.00 475.00 0.0K
11:33 476.50 476.50 476.50 476.50 0.2K
11:36 477.00 477.00 477.00 477.00 1.3K
11:50 476.00 476.00 476.00 476.00 0.0K
11:53 477.72 477.72 477.72 477.72 0.2K
12:18 477.04 477.04 477.04 477.04 0.6K
12:19 476.50 476.50 476.50 476.50 0.0K
12:20 478.50 478.50 478.50 478.50 0.0K
12:25 478.50 478.50 478.50 478.50 0.2K
12:30 478.50 478.50 478.50 478.50 0.2K
12:35 477.84 478.50 477.84 478.50 0.1K
12:41 477.81 477.81 477.81 477.81 0.0K
12:52 478.50 478.50 478.50 478.50 0.0K
12:59 476.89 476.89 476.89 476.89 0.2K
13:00 477.99 477.99 477.99 477.99 0.7K
13:01 476.50 476.50 476.50 476.50 0.1K
13:02 476.00 476.00 476.00 476.00 0.8K
13:09 477.50 477.50 477.50 477.50 0.7K
13:22 478.00 478.00 476.94 476.94 8.2K
13:27 477.50 477.50 477.50 477.50 0.0K
13:33 476.00 476.00 476.00 476.00 0.4K
13:39 475.50 475.50 475.00 475.00 2.5K
13:40 475.35 476.00 475.35 476.00 0.1K
13:55 474.00 474.00 474.00 474.00 0.0K
13:59 475.00 475.00 475.00 475.00 0.3K
14:03 475.50 475.50 475.50 475.50 0.0K
14:05 475.00 475.00 475.00 475.00 0.9K
14:08 475.50 475.50 475.50 475.50 0.0K
14:17 475.00 475.00 475.00 475.00 0.1K
14:20 475.50 475.50 475.50 475.50 0.0K
14:25 474.50 475.00 474.00 474.50 4.1K
14:26 474.50 474.50 474.50 474.50 0.8K
14:31 475.00 475.00 475.00 475.00 0.0K
14:35 475.00 475.00 475.00 475.00 0.0K
14:37 473.50 475.00 473.50 475.00 0.7K
14:40 475.00 475.00 473.89 473.89 0.5K
14:41 475.00 475.00 475.00 475.00 0.0K
14:43 474.99 474.99 474.99 474.99 0.3K
14:47 473.50 473.50 473.50 473.50 1.1K
14:48 473.00 473.00 473.00 473.00 0.6K
14:58 473.50 473.50 473.50 473.50 0.6K
15:00 474.00 474.00 473.00 473.00 3.0K
15:02 472.00 472.00 472.00 472.00 0.0K
15:05 473.47 473.47 473.47 473.47 0.0K
15:06 473.10 473.10 473.10 473.10 0.3K
15:10 473.50 473.50 473.00 473.00 0.4K
15:11 473.50 474.00 473.50 474.00 1.3K
15:13 474.00 474.00 474.00 474.00 1.1K
15:16 471.50 471.50 471.50 471.50 1.8K
15:18 473.50 473.50 473.50 473.50 0.0K
15:19 473.50 473.50 471.50 471.50 0.2K
15:23 471.50 471.50 471.50 471.50 0.9K
15:24 472.83 472.83 472.83 472.83 0.0K
15:27 471.93 471.93 471.93 471.93 0.2K
15:35 473.00 473.00 473.00 473.00 0.2K
15:36 471.67 471.67 471.67 471.67 0.1K
15:38 471.50 472.00 471.50 471.50 3.3K
15:39 471.00 471.00 471.00 471.00 0.0K
15:40 471.00 471.00 471.00 471.00 0.2K
15:42 471.50 471.50 471.50 471.50 0.0K
15:49 471.50 471.50 471.50 471.50 0.0K
15:53 472.00 472.00 472.00 472.00 1.7K
15:57 471.00 471.00 471.00 471.00 0.2K
15:58 472.00 472.00 472.00 472.00 0.2K
15:59 470.00 471.50 470.00 471.50 2.1K
16:00 472.00 472.00 472.00 472.00 0.2K
16:02 472.22 474.00 472.22 474.00 0.6K
16:03 472.52 472.52 472.52 472.52 0.4K
16:05 472.66 472.66 472.66 472.66 0.7K
16:06 471.94 473.00 471.94 473.00 0.8K
16:14 473.00 473.00 473.00 473.00 1.1K
16:15 473.50 473.50 473.50 473.50 0.1K
16:16 473.50 473.50 473.50 473.50 0.4K
16:18 474.00 474.00 474.00 474.00 0.6K
16:20 472.70 472.70 472.00 472.00 1.3K
16:21 473.00 473.00 473.00 473.00 0.1K
16:22 474.50 474.50 474.50 474.50 0.4K
16:23 475.50 475.50 474.50 474.50 0.6K
16:24 474.75 475.50 474.75 475.50 0.4K
16:25 474.00 474.00 474.00 474.00 1.3K
16:26 475.50 475.50 474.00 474.00 0.8K
16:35 471.00 471.00 471.00 471.00 124.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 497.50 497.50 473.00 478.00 0.2M
2025-09-25 460.00 477.00 460.00 474.00 0.1M
2025-09-24 485.00 485.00 470.00 473.50 0.2M
2025-09-23 468.00 482.50 467.50 476.00 0.2M
2025-09-22 476.50 481.50 470.00 471.00 0.2M
2025-09-19 515.00 515.00 468.00 475.50 2.0M
2025-09-18 484.00 498.00 484.00 493.00 0.2M
2025-09-17 475.00 483.50 473.50 483.50 0.1M
2025-09-16 484.50 491.50 474.50 474.50 0.2M
2025-09-15 507.00 511.00 484.00 484.50 0.3M
2025-09-12 500.00 509.00 498.50 509.00 0.8M
2025-09-11 495.50 513.00 494.50 505.00 0.7M
2025-09-10 500.00 505.00 493.50 495.00 0.5M
2025-09-09 495.50 502.00 492.50 496.50 0.1M
2025-09-08 502.00 508.00 493.00 495.50 0.3M
2025-09-05 500.00 503.00 497.50 500.00 0.3M
2025-09-04 493.00 499.00 490.00 499.00 0.1M
2025-09-03 496.50 496.50 484.50 492.00 0.4M
2025-09-02 494.00 499.00 482.00 485.00 0.3M
2025-09-01 489.00 503.00 489.00 503.00 0.2M
2025-08-29 493.50 493.50 484.00 489.00 0.2M
2025-08-28 470.50 494.50 470.00 492.50 0.1M
2025-08-27 487.00 492.50 484.00 488.50 0.2M
2025-08-26 493.50 494.00 483.00 488.50 0.6M
2025-08-22 486.50 497.50 483.50 495.50 0.1M
2025-08-21 485.50 492.50 484.50 487.50 0.1M
2025-08-20 491.50 493.00 482.00 487.50 0.1M
2025-08-19 486.00 494.00 484.00 494.00 0.2M
2025-08-18 472.00 485.00 470.50 485.00 0.2M
2025-08-15 477.50 478.50 471.50 474.50 0.2M
2025-08-14 478.50 479.50 472.00 474.50 0.1M
2025-08-13 478.50 480.50 473.50 479.00 0.1M
2025-08-12 466.00 479.00 466.00 478.50 0.2M
2025-08-11 483.50 486.00 471.50 473.00 0.5M
2025-08-08 485.50 494.50 478.50 482.50 0.2M
2025-08-07 485.50 494.50 484.50 493.50 0.2M
2025-08-06 488.00 490.00 485.00 485.50 0.3M
2025-08-05 488.00 494.50 487.50 487.50 0.3M
2025-08-04 476.50 486.50 473.00 486.00 0.2M
2025-08-01 480.50 480.50 469.50 475.50 0.2M
2025-07-31 467.50 484.50 467.00 480.00 0.3M
2025-07-30 466.50 472.50 464.00 470.00 0.6M
2025-07-29 483.50 484.00 470.00 473.00 0.3M
2025-07-28 488.50 494.00 469.00 481.00 0.9M
2025-07-25 498.00 501.00 488.50 491.50 0.2M
2025-07-24 515.00 515.00 497.50 500.00 0.3M
2025-07-23 500.00 513.00 500.00 511.00 0.3M
2025-07-22 510.00 515.00 506.00 506.00 0.3M
2025-07-21 513.00 515.00 505.00 514.00 0.3M
2025-07-18 520.00 528.00 513.00 515.00 0.5M
2025-07-17 515.00 532.00 515.00 528.00 0.5M
2025-07-16 486.50 519.00 485.00 517.00 1.0M
2025-07-15 488.50 497.50 487.00 487.00 0.4M
2025-07-14 493.50 504.00 488.50 495.00 1.0M
2025-07-11 503.00 504.00 491.00 493.50 0.2M
2025-07-10 505.00 507.00 499.00 506.00 0.1M
2025-07-09 491.50 502.00 491.50 498.00 0.2M
2025-07-08 508.00 508.00 486.50 496.50 0.3M
2025-07-07 480.00 494.50 480.00 487.00 0.4M
2025-07-04 508.00 508.00 485.00 485.00 0.3M
2025-07-03 483.00 496.00 483.00 493.50 0.2M
2025-07-02 501.00 502.00 488.50 490.00 0.5M
2025-07-01 506.00 512.00 501.00 502.00 0.2M
2025-06-30 512.00 514.00 506.00 512.00 0.4M
2025-06-27 514.00 516.00 508.00 511.00 0.1M
2025-06-26 528.00 528.00 507.00 511.00 0.4M
2025-06-25 515.00 517.00 502.00 506.00 0.4M
2025-06-24 512.00 519.00 512.00 515.00 0.5M
2025-06-23 495.00 520.00 495.00 511.00 0.7M
2025-06-20 509.00 522.00 509.00 521.00 0.4M
2025-06-19 508.00 513.00 507.00 510.00 0.3M
2025-06-18 528.00 528.00 502.00 510.00 0.2M
2025-06-17 502.00 508.00 500.00 505.00 0.1M
2025-06-16 492.50 506.00 492.50 505.00 0.2M
2025-06-13 535.00 535.00 495.50 498.00 0.2M
2025-06-12 515.00 520.00 509.00 510.00 0.3M
2025-06-11 500.00 519.00 500.00 515.00 0.4M
2025-06-10 516.00 519.00 509.00 509.00 0.4M
2025-06-09 505.00 516.00 505.00 515.00 0.3M
2025-06-06 510.00 518.00 510.00 515.00 0.4M
2025-06-05 522.00 531.00 515.00 515.00 0.6M
2025-06-04 500.00 524.00 500.00 524.00 0.3M
2025-06-03 520.00 530.00 516.00 521.00 0.8M
2025-06-02 516.00 526.00 512.00 519.00 0.8M
2025-05-30 515.00 531.00 515.00 521.00 0.7M
2025-05-29 538.00 540.00 522.00 522.00 1.1M
2025-05-28 499.00 537.00 496.50 528.00 1.1M
2025-05-27 510.00 527.00 488.00 495.50 0.6M
2025-05-23 524.00 524.00 491.00 496.00 1.4M
2025-05-22 598.00 598.00 522.00 524.00 3.2M
2025-05-21 628.00 654.00 628.00 651.00 0.2M
2025-05-20 628.00 633.00 620.00 633.00 0.4M
2025-05-19 621.00 625.00 610.00 622.00 0.2M
2025-05-16 623.00 630.00 623.00 628.00 0.2M
2025-05-15 625.00 625.00 617.00 625.00 0.2M
2025-05-14 624.00 625.00 618.00 624.00 0.1M
2025-05-13 630.00 630.00 622.00 624.00 0.2M
2025-05-12 622.00 634.00 620.00 621.00 0.3M
2025-05-09 635.00 635.00 614.00 620.00 0.2M
2025-05-08 621.00 625.00 609.00 617.00 0.5M
2025-05-07 611.00 623.00 596.00 621.00 0.6M
2025-05-06 591.00 609.00 591.00 602.00 0.4M
2025-05-02 568.00 610.00 568.00 606.00 0.4M
2025-05-01 570.00 601.00 570.00 597.00 0.1M
2025-04-30 610.00 610.00 588.00 595.00 0.1M
2025-04-29 595.00 606.00 594.00 594.00 0.2M
2025-04-28 580.00 595.00 567.00 591.00 0.2M
2025-04-25 589.00 590.00 578.00 581.00 0.1M
2025-04-24 571.00 582.00 566.00 581.00 0.1M
2025-04-23 564.00 585.00 562.00 571.00 0.2M
2025-04-22 576.00 576.00 557.00 557.00 0.2M
2025-04-17 577.00 580.00 567.00 574.00 0.1M
2025-04-16 584.00 587.00 574.00 583.00 0.1M
2025-04-15 574.00 586.00 569.00 583.00 0.2M
2025-04-14 536.00 572.00 536.00 572.00 0.1M
2025-04-11 550.00 567.00 547.00 553.00 0.1M
2025-04-10 571.00 576.00 553.00 565.00 0.2M
2025-04-09 547.00 550.00 535.00 544.00 0.2M
2025-04-08 550.00 561.00 532.00 557.00 0.2M
2025-04-07 534.00 550.00 505.00 530.00 0.3M
2025-04-04 575.00 575.00 542.00 551.00 0.2M
2025-04-03 583.00 591.00 579.00 583.00 0.1M
2025-04-02 570.00 593.00 570.00 588.00 0.1M
2025-04-01 589.00 594.00 585.00 593.00 0.0M
2025-03-31 590.00 594.00 582.00 588.00 0.1M
2025-03-28 600.00 606.00 598.00 600.00 0.1M
2025-03-27 602.00 604.00 596.00 600.00 0.1M
2025-03-26 610.00 620.00 602.00 602.00 0.2M
2025-03-25 590.00 618.00 590.00 618.00 0.2M
2025-03-24 590.00 604.00 590.00 598.00 0.2M
2025-03-21 590.00 606.00 590.00 598.00 0.4M
2025-03-20 624.00 644.00 596.00 600.00 1.0M
2025-03-19 550.00 584.00 550.00 580.00 0.2M
2025-03-18 596.00 596.00 572.00 576.00 0.1M
2025-03-17 550.00 588.00 550.00 584.00 0.1M
2025-03-14 578.00 582.00 566.00 580.00 0.1M
2025-03-13 566.00 570.00 562.00 566.00 0.2M
2025-03-12 578.00 578.00 560.00 572.00 0.1M
2025-03-11 562.00 570.00 560.00 564.00 0.1M
2025-03-10 556.00 578.00 556.00 568.00 0.2M
2025-03-07 566.00 576.00 564.00 576.00 0.1M
2025-03-06 588.00 588.00 560.00 568.00 0.2M
2025-03-05 584.00 596.00 578.00 582.00 0.1M
2025-03-04 614.00 614.00 584.00 586.00 0.3M
2025-03-03 626.00 626.00 602.00 612.00 0.1M
2025-02-28 616.00 616.00 600.00 610.00 0.3M
2025-02-27 646.00 646.00 610.00 618.00 0.2M
2025-02-26 642.00 646.00 632.00 632.00 0.2M
2025-02-25 642.00 648.00 638.00 640.00 0.2M
2025-02-24 652.00 654.00 640.00 644.00 0.3M
2025-02-21 640.00 658.00 640.00 650.00 0.5M
2025-02-20 662.00 664.00 644.00 652.00 0.5M
2025-02-19 654.00 664.00 654.00 664.00 0.1M
2025-02-18 662.00 674.00 660.00 660.00 0.2M
2025-02-17 658.00 662.00 652.00 660.00 0.3M
2025-02-14 656.00 662.00 656.00 658.00 0.2M
2025-02-13 640.00 658.00 640.00 656.00 0.3M
2025-02-12 640.00 658.00 640.00 658.00 0.2M
2025-02-11 664.00 664.00 644.00 654.00 0.1M
2025-02-10 670.00 670.00 646.00 646.00 0.1M
2025-02-07 630.00 660.00 630.00 654.00 0.3M
2025-02-06 670.00 670.00 656.00 656.00 0.2M
2025-02-05 650.00 658.00 650.00 658.00 0.2M
2025-02-04 630.00 662.00 630.00 656.00 0.2M
2025-02-03 638.00 660.00 638.00 660.00 0.1M
2025-01-31 680.00 680.00 648.00 666.00 0.1M
2025-01-30 636.00 660.00 636.00 654.00 0.1M
2025-01-29 650.00 654.00 638.00 640.00 0.2M
2025-01-28 646.00 656.00 646.00 654.00 0.8M
2025-01-27 650.00 668.00 644.00 646.00 0.4M
2025-01-24 664.00 688.00 648.00 672.00 0.7M
2025-01-23 658.00 658.00 648.00 654.00 0.1M
2025-01-22 660.00 660.00 644.00 650.00 0.2M
2025-01-21 648.00 650.00 636.00 646.00 0.2M
2025-01-20 648.00 648.00 632.00 638.00 0.1M
2025-01-17 624.00 640.00 624.00 640.00 0.2M
2025-01-16 632.00 640.00 626.00 640.00 0.1M
2025-01-15 618.00 640.00 608.00 634.00 0.2M
2025-01-14 594.00 612.00 594.00 608.00 0.1M
2025-01-13 630.00 630.00 596.00 602.00 0.2M
2025-01-10 656.00 656.00 610.00 620.00 0.4M
2025-01-09 644.00 650.00 624.00 642.00 0.2M
2025-01-08 660.00 660.00 610.00 632.00 0.7M
2025-01-07 662.00 668.00 652.00 656.00 0.3M
2025-01-06 674.00 676.00 658.00 664.00 0.6M
2025-01-03 666.00 680.00 666.00 672.00 0.3M
2025-01-02 672.00 676.00 670.00 672.00 0.1M